Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY240328C00003000 | 2024-03-05 11:45AM EDT | 3.00 | 4.11 | 1.20 | 5.35 | 0.00 | - | 1 | 3 | 4,593.75% |
UVXY240328C00004000 | 2024-03-28 3:30PM EDT | 4.00 | 2.15 | 0.14 | 4.30 | -0.18 | -7.73% | 4 | 4 | 3,156.25% |
UVXY240328C00004500 | 2024-03-22 10:49AM EDT | 4.50 | 1.88 | 0.00 | 3.85 | 0.00 | - | 4 | 6 | 578.13% |
UVXY240328C00005000 | 2024-03-28 3:30PM EDT | 5.00 | 1.15 | 0.00 | 3.35 | -0.02 | -1.71% | 220 | 335 | 734.38% |
UVXY240328C00005500 | 2024-03-28 3:58PM EDT | 5.50 | 0.75 | 0.00 | 1.12 | +0.12 | +19.05% | 572 | 710 | 509.38% |
UVXY240328C00006000 | 2024-03-28 4:14PM EDT | 6.00 | 0.34 | 0.09 | 0.39 | +0.18 | +112.50% | 10,873 | 7,577 | 146.88% |
UVXY240328C00006500 | 2024-03-28 4:09PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,834 | 20,448 | 46.88% |
UVXY240328C00007000 | 2024-03-28 4:04PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 13,405 | 106.25% |
UVXY240328C00007500 | 2024-03-28 1:59PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,364 | 162.50% |
UVXY240328C00008000 | 2024-03-28 11:08AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,895 | 212.50% |
UVXY240328C00008500 | 2024-03-28 11:07AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,863 | 262.50% |
UVXY240328C00009000 | 2024-03-27 1:47PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 9,979 | 300.00% |
UVXY240328C00009500 | 2024-03-28 11:36AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,984 | 337.50% |
UVXY240328C00010000 | 2024-03-28 12:49PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,064 | 375.00% |
UVXY240328C00010500 | 2024-03-26 2:16PM EDT | 10.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 30 | 859 | 690.63% |
UVXY240328C00011000 | 2024-03-22 3:59PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 135 | 748 | 437.50% |
UVXY240328C00011500 | 2024-03-25 9:37AM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 110 | 512.50% |
UVXY240328C00012000 | 2024-03-28 11:28AM EDT | 12.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 16 | 904 | 600.00% |
UVXY240328C00012500 | 2024-03-21 10:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 503 | 525.00% |
UVXY240328C00013000 | 2024-03-25 9:37AM EDT | 13.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 501 | 700.00% |
UVXY240328C00013500 | 2024-03-25 1:36PM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 543 | 706.25% |
UVXY240328C00014000 | 2024-03-28 2:35PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,941 | 687.50% |
UVXY240328C00015000 | 2024-03-26 11:31AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 600 | 650.00% |
UVXY240328C00016000 | 2024-03-25 1:34PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,233 | 675.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UVXY240328P00005000 | 2024-03-25 3:07PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 225.00% |
UVXY240328P00005500 | 2024-03-27 2:12PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,082 | 137.50% |
UVXY240328P00006000 | 2024-03-28 3:38PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,343 | 9,111 | 62.50% |
UVXY240328P00006500 | 2024-03-28 4:13PM EDT | 6.50 | 0.20 | 0.10 | 0.32 | -0.14 | -41.18% | 1,247 | 3,170 | 70.31% |
UVXY240328P00007000 | 2024-03-28 4:02PM EDT | 7.00 | 0.70 | 0.67 | 1.69 | -0.14 | -16.67% | 1,234 | 3,366 | 573.44% |
UVXY240328P00007500 | 2024-03-28 4:07PM EDT | 7.50 | 1.20 | 1.00 | 3.35 | -0.15 | -11.11% | 107 | 1,380 | 1,064.06% |
UVXY240328P00008000 | 2024-03-28 3:35PM EDT | 8.00 | 1.72 | 1.25 | 3.85 | -0.06 | -3.37% | 201 | 1,058 | 1,068.75% |
UVXY240328P00008500 | 2024-03-28 3:42PM EDT | 8.50 | 2.23 | 0.14 | 2.66 | +0.07 | +3.24% | 23 | 197 | 843.75% |
UVXY240328P00009000 | 2024-03-28 3:36PM EDT | 9.00 | 2.76 | 0.85 | 4.85 | -0.12 | -4.17% | 1,065 | 1,256 | 620.31% |
UVXY240328P00009500 | 2024-03-28 10:40AM EDT | 9.50 | 3.35 | 1.13 | 3.60 | +0.06 | +1.82% | 10 | 90 | 932.81% |
UVXY240328P00010000 | 2024-03-28 3:38PM EDT | 10.00 | 3.75 | 2.11 | 4.00 | -0.08 | -2.09% | 21 | 97 | 898.44% |
UVXY240328P00010500 | 2024-03-22 1:02PM EDT | 10.50 | 4.20 | 2.13 | 4.70 | 0.00 | - | 36 | 43 | 1,140.63% |
UVXY240328P00011000 | 2024-03-27 10:10AM EDT | 11.00 | 4.70 | 2.63 | 5.20 | 0.00 | - | 13 | 29 | 1,193.75% |
UVXY240328P00011500 | 2024-03-28 2:45PM EDT | 11.50 | 5.22 | 3.15 | 7.35 | +0.05 | +0.97% | 20 | 33 | 706.25% |
UVXY240328P00012000 | 2024-03-27 2:22PM EDT | 12.00 | 5.86 | 3.70 | 7.85 | 0.00 | - | 2 | 17 | 793.75% |
UVXY240328P00013000 | 2024-03-25 1:15PM EDT | 13.00 | 6.65 | 4.65 | 7.15 | 0.00 | - | 1 | 0 | 1,328.13% |
UVXY240328P00013500 | 2024-03-28 9:56AM EDT | 13.50 | 7.30 | 5.15 | 7.70 | +0.50 | +7.35% | 1 | 0 | 1,414.06% |
UVXY240328P00014000 | 2024-03-26 3:56PM EDT | 14.00 | 7.73 | 7.35 | 8.15 | 0.00 | - | 130 | 0 | 875.00% |
UVXY240328P00015000 | 2024-03-18 9:41AM EDT | 15.00 | 8.10 | 8.35 | 9.10 | 0.00 | - | 1 | 0 | 862.50% |
UVXY240328P00016000 | 2024-03-28 12:58PM EDT | 16.00 | 9.81 | 7.65 | 11.85 | +0.66 | +7.21% | 12 | 24 | 981.25% |